Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Income Securities Fund (NY: PCF )

6.870 -0.020 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 4.678 4.699 4.662 4.699 37,647 +0.03(+0.57%)
Apr 27, 2017 4.662 4.672 4.656 4.672 81,291 +0.01(+0.11%)
Apr 26, 2017 4.678 4.705 4.656 4.667 69,873 -0.01(-0.23%)
Apr 25, 2017 4.672 4.694 4.667 4.678 57,036 +0.01(+0.11%)
Apr 24, 2017 4.672 4.678 4.646 4.672 37,771 +0.02(+0.46%)
Apr 21, 2017 4.672 4.672 4.628 4.651 90,667 -0.01(-0.11%)
Apr 20, 2017 4.667 4.689 4.640 4.656 44,988 +0.01(+0.24%)
Apr 19, 2017 4.635 4.656 4.624 4.645 38,395 +0.02(+0.35%)
Apr 18, 2017 4.624 4.643 4.613 4.629 27,943 -0.01(-0.12%)
Apr 17, 2017 4.635 4.661 4.619 4.635 41,640 +0.01(+0.12%)
Apr 13, 2017 4.608 4.629 4.608 4.629 40,082 +0.02(+0.46%)
Apr 12, 2017 4.661 4.661 4.608 4.608 195,842 -0.05(-1.14%)
Apr 11, 2017 4.624 4.661 4.619 4.661 57,111 +0.03(+0.69%)
Apr 10, 2017 4.640 4.661 4.629 4.629 14,229 -0.03(-0.57%)
Apr 07, 2017 4.603 4.656 4.597 4.656 80,832 +0.05(+1.16%)
Apr 06, 2017 4.603 4.645 4.603 4.603 54,724 +0.00(+0.00%)
Apr 05, 2017 4.608 4.635 4.603 4.603 77,733 -0.02(-0.46%)
Apr 04, 2017 4.629 4.640 4.613 4.624 59,153 -0.03(-0.57%)
Apr 03, 2017 4.624 4.672 4.619 4.651 94,246 +0.03(+0.58%)
Mar 31, 2017 4.592 4.651 4.592 4.624 66,501 +0.02(+0.46%)
Mar 30, 2017 4.603 4.608 4.603 4.603 37,378 -0.01(-0.23%)
Mar 29, 2017 4.613 4.635 4.613 4.613 47,519 -0.01(-0.23%)
Mar 28, 2017 4.581 4.640 4.581 4.624 56,230 +0.04(+0.81%)
Mar 27, 2017 4.512 4.613 4.512 4.587 66,605 +0.01(+0.12%)
Mar 24, 2017 4.629 4.651 4.581 4.581 41,277 -0.06(-1.26%)
Mar 23, 2017 4.587 4.688 4.587 4.640 44,198 +0.05(+1.05%)
Mar 22, 2017 4.555 4.667 4.555 4.592 83,892 +0.02(+0.36%)
Mar 21, 2017 4.613 4.655 4.575 4.575 37,965 -0.04(-0.81%)
Mar 20, 2017 4.570 4.650 4.565 4.613 91,184 +0.04(+0.81%)
Mar 17, 2017 4.607 4.623 4.570 4.575 56,322 -0.03(-0.69%)
Mar 16, 2017 4.597 4.607 4.570 4.607 35,897 +0.01(+0.23%)
Mar 15, 2017 4.554 4.607 4.512 4.597 138,464 +0.06(+1.29%)
Mar 14, 2017 4.538 4.554 4.496 4.538 87,700 -0.02(-0.47%)
Mar 13, 2017 4.565 4.567 4.554 4.559 59,415 +0.00(+0.00%)
Mar 10, 2017 4.554 4.565 4.549 4.559 52,567 +0.02(+0.35%)
Mar 09, 2017 4.565 4.565 4.517 4.544 162,496 -0.03(-0.70%)
Mar 08, 2017 4.581 4.597 4.575 4.575 85,738 -0.02(-0.35%)
Mar 07, 2017 4.581 4.591 4.575 4.591 55,928 +0.00(+0.00%)
Mar 06, 2017 4.570 4.591 4.560 4.591 48,420 +0.01(+0.23%)
Mar 03, 2017 4.591 4.591 4.570 4.581 56,867 -0.01(-0.23%)
Mar 02, 2017 4.597 4.607 4.591 4.591 77,198 -0.02(-0.35%)
Mar 01, 2017 4.629 4.629 4.603 4.607 59,014 +0.00(+0.00%)
Feb 28, 2017 4.602 4.623 4.602 4.607 35,381 -0.01(-0.23%)
Feb 27, 2017 4.597 4.631 4.597 4.618 60,174 +0.02(+0.35%)
Feb 24, 2017 4.613 4.629 4.597 4.602 34,783 -0.02(-0.35%)
Feb 23, 2017 4.639 4.650 4.618 4.618 23,441 -0.01(-0.21%)
Feb 22, 2017 4.607 4.671 4.602 4.628 40,648 +0.02(+0.45%)
Feb 21, 2017 4.607 4.629 4.607 4.607 53,828 +0.02(+0.36%)
Feb 17, 2017 4.591 4.591 4.591 0 -0.03(-0.57%)
Feb 16, 2017 4.601 4.623 4.601 4.617 62,557 -0.01(-0.11%)
Feb 15, 2017 4.607 4.628 4.564 4.623 60,780 +0.01(+0.11%)
Feb 14, 2017 4.623 4.628 4.596 4.617 46,848 +0.02(+0.46%)
Feb 13, 2017 4.612 4.654 4.596 4.596 99,746 -0.03(-0.57%)
Feb 10, 2017 4.580 4.623 4.580 4.623 53,688 +0.04(+0.92%)
Feb 09, 2017 4.554 4.580 4.538 4.580 64,045 +0.04(+0.93%)
Feb 08, 2017 4.501 4.542 4.496 4.538 104,284 +0.03(+0.71%)
Feb 07, 2017 4.506 4.511 4.493 4.506 69,357 +0.01(+0.12%)
Feb 06, 2017 4.469 4.511 4.469 4.501 61,282 +0.01(+0.24%)
Feb 03, 2017 4.474 4.500 4.459 4.490 167,134 +0.02(+0.35%)
Feb 02, 2017 4.448 4.490 4.443 4.474 61,037 +0.02(+0.36%)
Feb 01, 2017 4.459 4.480 4.440 4.459 68,900 +0.01(+0.12%)
Jan 31, 2017 4.443 4.453 4.411 4.453 81,276 +0.01(+0.12%)
Jan 30, 2017 4.474 4.490 4.416 4.448 57,437 -0.04(-0.94%)
Jan 27, 2017 4.453 4.501 4.453 4.490 71,848 +0.02(+0.35%)
Jan 26, 2017 4.432 4.474 4.432 4.474 87,861 +0.04(+0.84%)
Jan 25, 2017 4.411 4.442 4.395 4.437 58,179 +0.05(+1.09%)
Jan 24, 2017 4.390 4.406 4.358 4.390 55,167 -0.01(-0.12%)
Jan 23, 2017 4.384 4.400 4.379 4.395 18,822 +0.03(+0.73%)
Jan 20, 2017 4.368 4.379 4.342 4.363 93,519 -0.00(-0.11%)
Jan 19, 2017 4.368 4.373 4.357 4.368 38,340 -0.01(-0.12%)
Jan 18, 2017 4.357 4.373 4.357 4.373 20,790 +0.02(+0.36%)
Jan 17, 2017 4.389 4.389 4.357 4.357 27,852 -0.04(-0.96%)
Jan 13, 2017 4.400 4.400 4.400 0 +0.02(+0.36%)
Jan 12, 2017 4.352 4.384 4.352 4.384 37,271 +0.01(+0.24%)
Jan 11, 2017 4.373 4.379 4.373 4.373 31,072 +0.00(+0.00%)
Jan 10, 2017 4.363 4.378 4.363 4.373 25,956 +0.00(+0.00%)
Jan 09, 2017 4.357 4.389 4.357 4.373 37,068 +0.01(+0.12%)
Jan 06, 2017 4.421 4.421 4.352 4.368 26,890 -0.03(-0.72%)
Jan 05, 2017 4.342 4.510 4.342 4.400 52,466 +0.05(+1.21%)
Jan 04, 2017 4.315 4.347 4.315 4.347 81,061 +0.04(+0.98%)
Jan 03, 2017 4.347 4.347 4.294 4.305 34,281 -0.02(-0.49%)
Dec 30, 2016 4.326 4.326 4.326 0 +0.00(+0.00%)
Dec 29, 2016 4.331 4.357 4.315 4.326 19,600 -0.02(-0.36%)
Dec 28, 2016 4.299 4.352 4.299 4.342 29,048 +0.04(+0.98%)
Dec 27, 2016 4.299 4.306 4.289 4.299 44,078 -0.01(-0.12%)
Dec 23, 2016 4.305 4.305 4.305 0 -0.01(-0.24%)
Dec 22, 2016 4.284 4.325 4.284 4.315 37,170 +0.05(+1.24%)
Dec 21, 2016 4.273 4.289 4.215 4.263 73,469 -0.03(-0.73%)
Dec 20, 2016 4.309 4.320 4.267 4.294 35,608 -0.02(-0.37%)
Dec 19, 2016 4.294 4.309 4.288 4.309 13,576 +0.02(+0.49%)
Dec 16, 2016 4.236 4.341 4.236 4.288 57,355 +0.04(+0.99%)
Dec 15, 2016 4.225 4.252 4.225 4.246 28,075 +0.01(+0.25%)
Dec 14, 2016 4.246 4.257 4.231 4.236 75,647 -0.01(-0.12%)
Dec 13, 2016 4.236 4.252 4.225 4.241 243,137 +0.02(+0.37%)
Dec 12, 2016 4.252 4.252 4.225 4.225 37,656 -0.01(-0.25%)
Dec 09, 2016 4.194 4.238 4.194 4.236 90,489 +0.03(+0.62%)
Dec 08, 2016 4.173 4.210 4.173 4.210 69,143 +0.02(+0.38%)
Dec 07, 2016 4.178 4.215 4.178 4.194 248,738 +0.02(+0.38%)
Dec 06, 2016 4.183 4.189 4.162 4.178 143,712 +0.02(+0.38%)
Dec 05, 2016 4.162 4.173 4.152 4.162 52,528 -0.02(-0.38%)
Dec 02, 2016 4.147 4.178 4.147 4.178 77,049 +0.02(+0.51%)
Dec 01, 2016 4.173 4.180 4.131 4.157 62,719 -0.03(-0.75%)
Nov 30, 2016 4.173 4.189 4.173 4.189 47,183 +0.02(+0.38%)
Nov 29, 2016 4.152 4.194 4.152 4.173 33,793 +0.01(+0.13%)
Nov 28, 2016 4.152 4.204 4.152 4.168 52,633 -0.01(-0.25%)
Nov 25, 2016 4.152 4.179 4.152 4.178 22,038 +0.04(+0.89%)
Nov 23, 2016 4.141 4.141 4.141 0 -0.01(-0.25%)
Nov 22, 2016 4.120 4.152 4.115 4.152 91,113 +0.05(+1.28%)
Nov 21, 2016 4.068 4.099 4.068 4.099 100,290 +0.02(+0.53%)
Nov 18, 2016 4.062 4.104 4.057 4.078 45,031 +0.00(+0.00%)
Nov 17, 2016 4.073 4.078 4.062 4.078 25,965 +0.02(+0.39%)
Nov 16, 2016 4.067 4.090 4.027 4.062 38,904 -0.04(-1.02%)
Nov 15, 2016 4.057 4.104 4.057 4.104 45,466 +0.04(+0.90%)
Nov 14, 2016 4.046 4.125 4.031 4.067 77,379 +0.03(+0.78%)
Nov 11, 2016 3.989 4.052 3.989 4.036 32,002 +0.03(+0.78%)
Nov 10, 2016 4.057 4.062 3.979 4.004 147,346 -0.04(-1.03%)
Nov 09, 2016 4.057 4.094 4.046 4.046 67,671 -0.04(-0.90%)
Nov 08, 2016 4.062 4.093 4.036 4.083 26,422 +0.01(+0.13%)
Nov 07, 2016 4.073 4.099 4.062 4.078 74,047 +0.04(+1.04%)
Nov 04, 2016 4.078 4.078 4.036 4.036 30,546 -0.04(-0.90%)
Nov 03, 2016 4.083 4.083 4.057 4.073 58,090 -0.02(-0.38%)
Nov 02, 2016 4.073 4.088 4.067 4.088 78,762 -0.02(-0.38%)
Nov 01, 2016 4.135 4.135 4.093 4.104 34,369 -0.02(-0.51%)
Oct 31, 2016 4.130 4.130 4.109 4.125 33,267 +0.02(+0.38%)
Oct 28, 2016 4.146 4.146 4.109 4.109 47,086 -0.03(-0.63%)
Oct 27, 2016 4.146 4.146 4.126 4.135 64,404 -0.01(-0.25%)
Oct 26, 2016 4.135 4.146 4.122 4.146 36,682 +0.01(+0.13%)
Oct 25, 2016 4.114 4.141 4.114 4.141 68,918 +0.02(+0.51%)
Oct 24, 2016 4.114 4.125 4.109 4.120 31,943 +0.01(+0.13%)
Oct 21, 2016 4.099 4.120 4.091 4.114 50,097 +0.02(+0.51%)
Oct 20, 2016 4.099 4.104 4.086 4.093 46,513 -0.00(-0.11%)
Oct 19, 2016 4.077 4.098 4.077 4.098 40,239 +0.02(+0.38%)
Oct 18, 2016 4.067 4.083 4.067 4.083 60,565 +0.02(+0.51%)
Oct 17, 2016 4.098 4.098 4.062 4.062 41,419 -0.04(-1.02%)
Oct 14, 2016 4.103 4.109 4.093 4.103 123,617 +0.01(+0.25%)
Oct 13, 2016 4.077 4.103 4.067 4.093 55,216 -0.01(-0.25%)
Oct 12, 2016 4.124 4.124 4.077 4.103 58,118 -0.02(-0.38%)
Oct 11, 2016 4.129 4.140 4.098 4.119 58,987 -0.02(-0.50%)
Oct 10, 2016 4.140 4.156 4.135 4.140 34,785 +0.02(+0.51%)
Oct 07, 2016 4.145 4.145 4.114 4.119 53,131 -0.02(-0.38%)
Oct 06, 2016 4.135 4.144 4.119 4.135 26,377 -0.01(-0.13%)
Oct 05, 2016 4.145 4.171 4.129 4.140 39,553 -0.01(-0.25%)
Oct 04, 2016 4.156 4.161 4.124 4.150 50,571 -0.01(-0.13%)
Oct 03, 2016 4.161 4.176 4.156 4.156 39,783 -0.03(-0.62%)
Sep 30, 2016 4.182 4.202 4.171 4.182 49,624 +0.02(+0.38%)
Sep 29, 2016 4.208 4.213 4.156 4.166 57,155 -0.05(-1.11%)
Sep 28, 2016 4.208 4.234 4.208 4.213 30,671 -0.01(-0.12%)
Sep 27, 2016 4.156 4.218 4.156 4.218 57,821 +0.08(+1.89%)
Sep 26, 2016 4.192 4.202 4.140 4.140 90,939 -0.06(-1.37%)
Sep 23, 2016 4.176 4.197 4.171 4.197 44,000 +0.03(+0.75%)
Sep 22, 2016 4.161 4.197 4.140 4.166 86,415 +0.03(+0.76%)
Sep 21, 2016 4.124 4.140 4.119 4.135 48,860 +0.02(+0.39%)
Sep 20, 2016 4.119 4.129 4.119 4.119 34,728 +0.01(+0.25%)
Sep 19, 2016 4.113 4.134 4.108 4.108 52,929 +0.02(+0.38%)
Sep 16, 2016 4.093 4.139 4.087 4.093 97,166 +0.01(+0.13%)
Sep 15, 2016 4.087 4.119 4.082 4.087 50,272 -0.01(-0.13%)
Sep 14, 2016 4.041 4.098 4.041 4.093 99,593 +0.05(+1.16%)
Sep 13, 2016 4.077 4.108 4.046 4.046 83,736 -0.07(-1.64%)
Sep 12, 2016 4.093 4.129 4.056 4.113 93,773 +0.00(+0.00%)
Sep 09, 2016 4.181 4.181 4.113 4.113 102,547 -0.07(-1.74%)
Sep 08, 2016 4.191 4.197 4.173 4.186 51,655 +0.01(+0.12%)
Sep 07, 2016 4.181 4.186 4.171 4.181 55,677 +0.01(+0.16%)
Sep 06, 2016 4.165 4.191 4.160 4.174 71,065 -0.00(-0.04%)
Sep 02, 2016 4.160 4.176 4.176 4.176 72,395 +0.02(+0.50%)
Sep 01, 2016 4.171 4.171 4.145 4.155 100,712 -0.01(-0.25%)
Aug 31, 2016 4.186 4.186 4.160 4.165 70,368 -0.01(-0.12%)
Aug 30, 2016 4.176 4.197 4.171 4.171 108,787 +0.00(+0.00%)
Aug 29, 2016 4.191 4.202 4.165 4.171 52,101 -0.01(-0.25%)
Aug 26, 2016 4.171 4.186 4.165 4.181 36,835 +0.02(+0.50%)
Aug 25, 2016 4.181 4.186 4.155 4.160 40,616 -0.02(-0.37%)
Aug 24, 2016 4.186 4.197 4.176 4.176 51,726 +0.00(+0.00%)
Aug 23, 2016 4.176 4.202 4.171 4.176 70,995 +0.02(+0.50%)
Aug 22, 2016 4.150 4.160 4.145 4.155 38,887 +0.01(+0.14%)
Aug 19, 2016 4.160 4.160 4.144 4.149 61,016 -0.01(-0.12%)
Aug 18, 2016 4.160 4.175 4.149 4.154 91,542 -0.01(-0.12%)
Aug 17, 2016 4.170 4.175 4.154 4.160 46,400 -0.01(-0.12%)
Aug 16, 2016 4.154 4.175 4.154 4.165 82,289 +0.01(+0.25%)
Aug 15, 2016 4.154 4.166 4.149 4.154 70,932 +0.00(+0.00%)
Aug 12, 2016 4.160 4.165 4.139 4.154 45,068 +0.01(+0.25%)
Aug 11, 2016 4.134 4.156 4.129 4.144 69,571 +0.02(+0.38%)
Aug 10, 2016 4.134 4.140 4.129 4.129 26,478 +0.00(+0.00%)
Aug 09, 2016 4.129 4.144 4.129 4.129 20,167 +0.01(+0.13%)
Aug 08, 2016 4.129 4.144 4.116 4.123 30,775 +0.02(+0.50%)
Aug 05, 2016 4.103 4.129 4.103 4.103 26,317 +0.00(+0.08%)
Aug 04, 2016 4.087 4.108 4.077 4.100 29,207 +0.03(+0.81%)
Aug 03, 2016 4.067 4.092 4.051 4.067 37,634 +0.01(+0.13%)
Aug 02, 2016 4.123 4.134 4.061 4.061 56,491 -0.05(-1.13%)
Aug 01, 2016 4.170 4.175 4.108 4.108 22,498 -0.05(-1.24%)
Jul 29, 2016 4.154 4.183 4.149 4.160 23,308 +0.02(+0.37%)
Jul 28, 2016 4.098 4.170 4.098 4.144 63,515 +0.03(+0.63%)
Jul 27, 2016 4.103 4.134 4.092 4.118 95,630 +0.02(+0.38%)
Jul 26, 2016 4.098 4.134 4.092 4.103 82,753 +0.01(+0.25%)
Jul 25, 2016 4.103 4.118 4.085 4.092 97,485 +0.00(+0.00%)
Jul 22, 2016 4.103 4.108 4.092 4.092 82,270 -0.01(-0.25%)
Jul 21, 2016 4.077 4.123 4.077 4.103 63,633 +0.01(+0.13%)
Jul 20, 2016 4.098 4.098 4.087 4.098 35,305 +0.01(+0.14%)
Jul 19, 2016 4.076 4.092 4.061 4.092 53,906 +0.02(+0.38%)
Jul 18, 2016 4.061 4.082 4.061 4.076 30,258 +0.01(+0.25%)
Jul 15, 2016 4.046 4.066 4.046 4.066 48,611 +0.02(+0.51%)
Jul 14, 2016 4.040 4.061 4.030 4.046 73,894 +0.02(+0.38%)
Jul 13, 2016 4.071 4.071 4.020 4.030 71,436 -0.04(-0.89%)
Jul 12, 2016 4.066 4.092 4.040 4.066 41,852 +0.02(+0.51%)
Jul 11, 2016 4.046 4.087 4.040 4.046 50,578 +0.01(+0.13%)
Jul 08, 2016 4.025 4.046 4.004 4.040 78,813 +0.04(+0.90%)
Jul 07, 2016 3.999 4.025 3.984 4.004 74,148 +0.00(+0.00%)
Jul 06, 2016 3.968 4.009 3.968 4.004 45,851 +0.04(+0.91%)
Jul 05, 2016 3.979 3.989 3.958 3.968 70,099 -0.01(-0.26%)
Jul 01, 2016 3.968 3.979 3.979 3.979 42,106 +0.03(+0.65%)
Jun 30, 2016 4.020 4.048 3.942 3.953 65,840 -0.05(-1.29%)
Jun 29, 2016 3.963 4.051 3.953 4.004 50,718 +0.07(+1.70%)
Jun 28, 2016 3.896 3.953 3.896 3.937 44,429 +0.07(+1.73%)
Jun 27, 2016 3.901 3.906 3.866 3.870 46,800 -0.03(-0.79%)
Jun 24, 2016 3.912 4.004 3.891 3.901 87,223 -0.07(-1.69%)
Jun 23, 2016 3.973 4.004 3.968 3.968 85,007 +0.03(+0.65%)
Jun 22, 2016 3.963 4.004 3.937 3.942 69,208 -0.02(-0.38%)
Jun 21, 2016 3.963 3.968 3.952 3.957 25,350 +0.01(+0.26%)
Jun 20, 2016 3.932 3.963 3.932 3.947 43,024 +0.04(+0.92%)
Jun 17, 2016 3.947 3.952 3.901 3.911 56,445 -0.03(-0.78%)
Jun 16, 2016 3.957 3.957 3.937 3.942 26,256 -0.03(-0.65%)
Jun 15, 2016 3.968 3.973 3.942 3.968 36,271 +0.00(+0.00%)
Jun 14, 2016 3.983 3.983 3.952 3.968 15,145 -0.01(-0.13%)
Jun 13, 2016 3.993 3.999 3.973 3.973 16,257 -0.01(-0.26%)
Jun 10, 2016 4.009 4.019 3.983 3.983 27,545 -0.03(-0.64%)
Jun 09, 2016 3.993 4.014 3.993 4.009 43,523 +0.01(+0.26%)
Jun 08, 2016 4.009 4.029 3.993 3.999 23,446 +0.02(+0.39%)
Jun 07, 2016 3.993 4.014 3.978 3.983 46,780 +0.00(+0.00%)
Jun 06, 2016 3.968 3.983 3.963 3.983 35,917 +0.03(+0.72%)
Jun 03, 2016 3.932 3.957 3.932 3.955 61,109 +0.02(+0.58%)
Jun 02, 2016 3.947 3.973 3.922 3.932 41,354 -0.01(-0.13%)
Jun 01, 2016 3.947 3.973 3.932 3.937 33,723 +0.02(+0.39%)
May 31, 2016 3.916 3.978 3.916 3.922 51,645 +0.01(+0.13%)
May 27, 2016 3.942 3.916 3.916 3.916 35,067 -0.01(-0.26%)
May 26, 2016 3.927 3.967 3.927 3.927 89,501 +0.02(+0.52%)
May 25, 2016 3.896 3.942 3.896 3.906 43,955 +0.03(+0.66%)
May 24, 2016 3.916 3.916 3.875 3.880 47,655 -0.02(-0.40%)
May 23, 2016 3.880 3.906 3.875 3.896 68,055 +0.02(+0.53%)
May 20, 2016 3.850 3.891 3.839 3.875 50,435 +0.04(+0.95%)
May 19, 2016 3.849 3.849 3.813 3.839 67,731 -0.02(-0.40%)
May 18, 2016 3.834 3.865 3.824 3.854 91,774 +0.03(+0.80%)
May 17, 2016 3.844 3.857 3.808 3.824 136,623 -0.02(-0.53%)
May 16, 2016 3.824 3.846 3.824 3.844 51,976 +0.02(+0.53%)
May 13, 2016 3.859 3.865 3.818 3.824 43,356 -0.02(-0.53%)
May 12, 2016 3.844 3.864 3.824 3.844 52,594 +0.01(+0.13%)
May 11, 2016 3.808 3.844 3.808 3.839 43,491 +0.03(+0.67%)
May 10, 2016 3.813 3.829 3.808 3.813 79,009 +0.01(+0.27%)
May 09, 2016 3.808 3.809 3.798 3.803 81,515 -0.01(-0.13%)
May 06, 2016 3.793 3.808 3.788 3.808 25,333 +0.01(+0.27%)
May 05, 2016 3.824 3.824 3.793 3.798 56,371 -0.01(-0.13%)
May 04, 2016 3.818 3.818 3.793 3.803 23,682 -0.01(-0.27%)
May 03, 2016 3.803 3.813 3.793 3.813 26,724 +0.01(+0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.